6573 アジャイルメディア・ネットワーク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 70 | 73 | 61 | 68 | 2,087,300 | 68 |
| 2025-04-03 | 70 | 73 | 69 | 72 | 827,200 | 72 |
| 2025-04-02 | 76 | 76 | 74 | 74 | 319,400 | 74 |
| 2025-04-01 | 76 | 78 | 75 | 75 | 395,900 | 75 |
| 2025-03-31 | 76 | 77 | 73 | 75 | 991,200 | 75 |
| 2025-03-28 | 77 | 88 | 73 | 75 | 8,054,900 | 75 |
| 2025-03-27 | 80 | 80 | 76 | 77 | 987,200 | 77 |
| 2025-03-26 | 81 | 81 | 79 | 80 | 1,029,400 | 80 |
| 2025-03-25 | 79 | 95 | 79 | 82 | 9,412,100 | 82 |
| 2025-03-24 | 76 | 79 | 75 | 78 | 374,500 | 78 |
| 2025-03-21 | 78 | 79 | 75 | 75 | 817,200 | 75 |
| 2025-03-19 | 80 | 82 | 77 | 77 | 729,200 | 77 |
| 2025-03-18 | 82 | 84 | 81 | 81 | 210,300 | 81 |
| 2025-03-17 | 80 | 84 | 80 | 81 | 533,000 | 81 |
| 2025-03-14 | 81 | 81 | 79 | 80 | 224,000 | 80 |
| 2025-03-13 | 81 | 83 | 80 | 81 | 259,000 | 81 |
| 2025-03-12 | 78 | 84 | 77 | 81 | 839,400 | 81 |
| 2025-03-11 | 78 | 78 | 74 | 78 | 632,200 | 78 |
| 2025-03-10 | 80 | 80 | 78 | 78 | 155,100 | 78 |
| 2025-03-07 | 80 | 81 | 78 | 80 | 254,600 | 80 |
| 2025-03-06 | 80 | 82 | 80 | 82 | 159,800 | 82 |
| 2025-03-05 | 81 | 81 | 78 | 79 | 371,900 | 79 |
| 2025-03-04 | 82 | 82 | 80 | 81 | 266,600 | 81 |
| 2025-03-03 | 83 | 85 | 80 | 81 | 553,600 | 81 |
| 2025-02-28 | 80 | 84 | 79 | 80 | 273,000 | 80 |
| 2025-02-27 | 81 | 81 | 78 | 80 | 283,500 | 80 |
| 2025-02-26 | 76 | 84 | 76 | 81 | 1,684,700 | 81 |
| 2025-02-25 | 75 | 77 | 75 | 76 | 297,500 | 76 |
| 2025-02-21 | 78 | 79 | 76 | 77 | 297,000 | 77 |
| 2025-02-20 | 79 | 80 | 78 | 78 | 169,200 | 78 |
| 2025-02-19 | 77 | 79 | 77 | 79 | 235,200 | 79 |
| 2025-02-18 | 76 | 78 | 76 | 77 | 173,400 | 77 |
| 2025-02-17 | 77 | 77 | 75 | 76 | 242,200 | 76 |
| 2025-02-14 | 76 | 77 | 76 | 77 | 202,600 | 77 |
| 2025-02-13 | 75 | 76 | 75 | 76 | 113,200 | 76 |
| 2025-02-12 | 74 | 79 | 74 | 75 | 884,600 | 75 |
| 2025-02-10 | 72 | 75 | 71 | 73 | 479,300 | 73 |
| 2025-02-07 | 74 | 74 | 71 | 71 | 516,900 | 71 |
| 2025-02-06 | 74 | 76 | 74 | 74 | 245,400 | 74 |
| 2025-02-05 | 75 | 76 | 74 | 75 | 284,800 | 75 |
| 2025-02-04 | 78 | 78 | 75 | 75 | 590,500 | 75 |
| 2025-02-03 | 77 | 78 | 77 | 77 | 231,100 | 77 |
| 2025-01-31 | 80 | 80 | 77 | 77 | 340,600 | 77 |
| 2025-01-30 | 79 | 80 | 78 | 79 | 177,300 | 79 |
| 2025-01-29 | 80 | 80 | 78 | 79 | 183,300 | 79 |
| 2025-01-28 | 81 | 81 | 78 | 80 | 148,400 | 80 |
| 2025-01-27 | 80 | 82 | 79 | 80 | 230,800 | 80 |
| 2025-01-24 | 81 | 81 | 79 | 80 | 432,400 | 80 |
| 2025-01-23 | 80 | 81 | 78 | 78 | 119,900 | 78 |
| 2025-01-22 | 79 | 81 | 79 | 80 | 133,900 | 80 |
| 2025-01-21 | 79 | 80 | 78 | 79 | 94,200 | 79 |
| 2025-01-20 | 78 | 79 | 77 | 79 | 83,200 | 79 |
| 2025-01-17 | 79 | 79 | 77 | 78 | 252,900 | 78 |
| 2025-01-16 | 80 | 80 | 78 | 78 | 149,200 | 78 |
| 2025-01-15 | 80 | 81 | 79 | 79 | 53,300 | 79 |
| 2025-01-14 | 80 | 81 | 79 | 80 | 110,500 | 80 |
| 2025-01-10 | 81 | 82 | 80 | 80 | 134,100 | 80 |
| 2025-01-09 | 81 | 81 | 79 | 80 | 188,400 | 80 |
| 2025-01-08 | 81 | 81 | 79 | 80 | 171,600 | 80 |
| 2025-01-07 | 81 | 81 | 79 | 80 | 256,200 | 80 |
| 2025-01-06 | 82 | 83 | 79 | 81 | 411,500 | 81 |
分割・併合履歴 ： [2023-10-04]1株→3株 [2018-08-29]1株→3株